Canada markets closed

Essex Property Trust, Inc. (ESS)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
242.23+3.57 (+1.50%)
At close: 04:03PM EDT
242.48 +0.25 (+0.10%)
After hours: 05:47PM EDT
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS221021C001750002022-09-28 3:52PM EDT175.0070.6065.7070.500.00-2082.81%
ESS221021C001850002022-04-27 9:35AM EDT185.00160.10101.50106.200.00--1363.73%
ESS221021C001900002022-02-24 11:12AM EDT190.00120.80149.20154.000.00-60665.66%
ESS221021C002000002022-05-16 12:03AM EDT200.0099.8070.2075.000.00--1233.37%
ESS221021C002200002022-04-27 9:34AM EDT220.00127.5068.5072.900.00--0271.33%
ESS221021C002300002022-07-18 9:32AM EDT230.0041.000.000.000.00-12120.00%
ESS221021C002500002022-09-20 10:41AM EDT250.008.402.656.900.00-11443.85%
ESS221021C002600002022-09-27 2:31PM EDT260.002.300.104.500.00-13646.72%
ESS221021C002700002022-09-28 3:18PM EDT270.000.500.004.800.00-44560.07%
ESS221021C002800002022-09-26 2:32PM EDT280.000.500.004.800.00-14055.27%
ESS221021C002900002022-09-08 3:09PM EDT290.002.000.004.800.00-21163.92%
ESS221021C003000002022-08-15 9:31AM EDT300.008.800.000.000.00-21425.00%
ESS221021C003100002022-07-28 1:23PM EDT310.003.200.004.800.00-2979.47%
ESS221021C003200002022-05-11 9:42AM EDT320.0010.750.205.000.00-4588.37%
ESS221021C003300002022-04-01 1:57PM EDT330.0038.5023.2026.500.00-11218.08%
ESS221021C003400002022-07-22 12:05PM EDT340.001.000.000.000.00-71625.00%
ESS221021C003500002022-07-21 3:16PM EDT350.001.500.004.800.00-1021105.71%
ESS221021C003600002022-05-03 2:58PM EDT360.008.800.202.900.00-1118101.39%
ESS221021C003700002022-08-03 12:17PM EDT370.000.200.004.800.00-210117.09%
ESS221021C003800002022-09-14 2:10PM EDT380.000.300.004.800.00-746122.44%
ESS221021C003900002022-04-12 1:47PM EDT390.008.140.004.800.00-810127.56%
ESS221021C004000002022-05-11 9:30AM EDT400.001.600.004.800.00-14132.52%
ESS221021C004100002022-06-30 11:36AM EDT410.002.500.004.800.00-10137.31%
ESS221021C004200002022-04-21 12:45PM EDT420.004.000.004.800.00--1141.92%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ESS221021P001700002022-05-23 9:59AM EDT170.002.551.452.200.00--1104.81%
ESS221021P002200002022-09-29 12:44PM EDT220.003.170.404.600.00-110957.74%
ESS221021P002300002022-09-26 1:56PM EDT230.005.801.205.800.00-23847.99%
ESS221021P002400002022-09-30 12:11PM EDT240.007.205.407.50-1.27-14.99%23237.15%
ESS221021P002500002022-09-28 12:16PM EDT250.0012.9010.3012.500.00-41834.08%
ESS221021P002600002022-09-23 1:18PM EDT260.0015.8516.5021.200.00-23941.13%
ESS221021P002700002022-09-23 10:31AM EDT270.0023.0025.5030.200.00-32846.06%
ESS221021P002800002022-09-20 9:50AM EDT280.0030.4935.3040.000.00-22054.03%
ESS221021P002900002022-09-27 2:31PM EDT290.0053.0345.2050.000.00-1262.57%
ESS221021P003000002022-05-23 9:42AM EDT300.0031.0046.5050.400.00-110.00%
ESS221021P003100002022-03-18 10:34AM EDT310.0016.509.5013.900.00-100.00%
ESS221021P003200002022-03-02 1:45PM EDT320.0027.2011.4015.900.00-110.00%
ESS221021P003300002022-05-03 12:26PM EDT330.0028.6046.8051.000.00-110.00%
ESS221021P003400002022-05-06 9:36AM EDT340.0040.0058.0062.500.00-880.00%
ESS221021P003500002022-05-18 1:52PM EDT350.0066.0094.0098.500.00-130.00%
ESS221021P003700002022-04-27 9:32AM EDT370.0039.0082.4087.000.00--10.00%
ESS221021P003800002022-02-28 2:48PM EDT380.0072.2042.3047.000.00--10.00%
ESS221021P004100002022-05-02 9:45AM EDT410.0086.800.000.000.00-100.00%